Huadian Power International Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.480	2.590	2.430	2.430	1.777	14,186,000
2021-11-29	2.390	2.500	2.360	2.480	1.814	9,622,000
2021-11-26	2.450	2.450	2.370	2.390	1.748	6,620,000
2021-11-25	2.500	2.560	2.440	2.440	1.784	14,938,000
2021-11-24	2.390	2.470	2.370	2.460	1.799	7,022,000
2021-11-23	2.380	2.420	2.360	2.390	1.748	5,486,421
2021-11-22	2.460	2.480	2.350	2.380	1.741	15,682,000
2021-11-19	2.460	2.470	2.430	2.450	1.792	2,964,421
2021-11-18	2.480	2.560	2.440	2.470	1.806	19,447,468
2021-11-17	2.460	2.490	2.400	2.480	1.814	11,494,000
2021-11-16	2.440	2.450	2.410	2.440	1.784	6,058,000
2021-11-15	2.460	2.470	2.380	2.430	1.777	29,898,000
2021-11-12	2.530	2.530	2.410	2.440	1.784	50,757,000
2021-11-11	2.510	2.560	2.460	2.520	1.843	33,460,112
2021-11-10	2.650	2.650	2.500	2.550	1.865	17,994,000
2021-11-09	2.600	2.710	2.590	2.630	1.923	15,768,000
2021-11-08	2.630	2.680	2.570	2.600	1.901	14,892,766
2021-11-05	2.800	2.800	2.600	2.630	1.923	21,711,499
2021-11-04	2.800	2.820	2.750	2.780	2.033	7,789,901
2021-11-03	2.860	2.910	2.760	2.790	2.040	15,649,500
2021-11-02	2.980	2.980	2.800	2.840	2.077	11,048,000
2021-11-01	2.890	2.970	2.880	2.960	2.165	18,938,000
2021-10-29	2.940	2.950	2.810	2.890	2.114	21,714,000
2021-10-28	3.110	3.230	2.930	2.930	2.143	48,165,360
2021-10-27	2.740	3.100	2.650	3.010	2.201	74,077,228
2021-10-26	2.930	2.980	2.830	2.840	2.077	17,798,150
2021-10-25	2.900	3.010	2.880	2.920	2.136	22,312,000
2021-10-22	3.000	3.000	2.890	2.920	2.136	22,232,000
2021-10-21	3.110	3.120	2.960	3.000	2.194	25,680,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.